Empire Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	48.50	49.00	48.46	48.70	48.70	0.16%	95,776
Apr 16, 2025	47.97	48.64	47.92	48.62	48.62	1.27%	439,914
Apr 15, 2025	47.60	48.02	47.01	48.01	48.01	-0.02%	559,300
Apr 14, 2025	46.58	48.28	46.58	48.02	47.82	3.49%	394,700
Apr 11, 2025	45.87	46.90	45.27	46.40	46.21	1.07%	448,300
Apr 10, 2025	45.85	46.57	45.43	45.91	45.72	-0.43%	869,700
Apr 9, 2025	45.70	47.13	45.70	46.11	45.92	0.13%	515,900
Apr 8, 2025	46.67	47.03	45.49	46.05	46.05	-0.15%	502,800
Apr 7, 2025	46.88	46.88	45.73	46.12	46.12	-3.76%	526,000
Apr 4, 2025	48.77	49.02	47.89	47.92	47.92	-2.18%	876,300
Apr 3, 2025	48.00	49.26	47.83	48.99	48.99	1.28%	609,000
Apr 2, 2025	48.50	49.09	48.06	48.37	48.37	-0.06%	793,100
Apr 1, 2025	47.88	49.28	47.87	48.40	48.40	0.31%	560,400
Mar 31, 2025	46.48	48.28	46.48	48.25	48.25	3.47%	905,300
Mar 28, 2025	46.37	46.84	46.32	46.63	46.63	0.45%	398,500
Mar 27, 2025	45.83	46.67	45.09	46.42	46.42	1.15%	413,100
Mar 26, 2025	46.30	46.86	45.46	45.89	45.89	-1.16%	721,900
Mar 25, 2025	46.27	46.91	46.27	46.43	46.43	0.11%	366,700
Mar 24, 2025	46.16	46.66	46.16	46.38	46.38	0.37%	456,500
Mar 21, 2025	46.15	46.91	45.94	46.21	46.21	-0.11%	1,941,900
Mar 20, 2025	44.90	46.41	44.56	46.26	46.26	3.03%	738,500
Mar 19, 2025	43.85	45.05	43.85	44.90	44.90	2.07%	627,200
Mar 18, 2025	43.52	44.05	43.02	43.99	43.99	0.71%	685,300
Mar 17, 2025	43.47	44.94	43.36	43.68	43.68	0.46%	678,300
Mar 14, 2025	43.95	44.01	43.03	43.48	43.48	2.47%	743,400
Mar 13, 2025	45.22	45.22	42.26	42.43	42.43	-4.54%	980,400
Mar 12, 2025	43.86	44.45	42.87	44.45	44.45	2.00%	654,000
Mar 11, 2025	45.14	45.15	43.43	43.58	43.58	-3.43%	410,200
Mar 10, 2025	45.03	45.46	45.00	45.13	45.13	0.18%	424,700
Mar 7, 2025	45.09	45.24	44.99	45.05	45.05	-0.11%	288,100
Mar 6, 2025	45.14	45.34	44.80	45.10	45.10	-0.31%	319,300
Mar 5, 2025	45.25	45.35	45.06	45.24	45.24	0.02%	353,800
Mar 4, 2025	45.00	45.30	44.93	45.23	45.23	-0.15%	616,100
Mar 3, 2025	45.00	45.57	44.92	45.30	45.30	0.60%	415,100
Feb 28, 2025	45.32	45.35	44.56	45.03	45.03	-0.04%	1,272,400
Feb 27, 2025	45.00	45.14	44.88	45.05	45.05	0.54%	776,700
Feb 26, 2025	44.49	44.96	44.49	44.81	44.81	0.70%	497,900
Feb 25, 2025	43.66	44.76	43.66	44.50	44.50	2.09%	1,050,300
Feb 24, 2025	43.04	43.67	43.04	43.59	43.59	1.40%	1,116,300
Feb 21, 2025	42.87	43.20	42.67	42.99	42.99	0.44%	554,400
Feb 20, 2025	42.42	42.96	42.42	42.80	42.80	0.52%	461,400
Feb 19, 2025	42.28	42.61	42.23	42.58	42.58	1.07%	549,300
Feb 18, 2025	42.30	42.58	41.85	42.13	42.13	-0.52%	351,800
Feb 14, 2025	42.59	42.79	42.26	42.35	42.35	-0.59%	171,400
Feb 13, 2025	42.65	43.00	42.55	42.60	42.60	-0.09%	217,700
Feb 12, 2025	42.36	42.72	42.33	42.64	42.64	0.28%	240,300
Feb 11, 2025	42.76	42.86	41.87	42.52	42.52	-0.56%	275,100
Feb 10, 2025	43.00	43.18	42.66	42.76	42.76	-0.56%	606,100
Feb 7, 2025	43.17	43.17	42.85	43.00	43.00	0.07%	273,300
Feb 6, 2025	43.17	43.21	42.65	42.97	42.97	-0.07%	260,400